POONAWALLA
Poonawalla Fincorp Ltd
Historical option data for POONAWALLA
04 Apr 2025 04:13 PM IST
| POONAWALLA 24APR2025 270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 4 Apr | 353.05 | 53.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 362.50 | 53.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 349.40 | 53.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 350.45 | 53.3 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 338.60 | 53.3 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 342.25 | 53.3 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 346.55 | 53.3 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 347.30 | 53.3 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 334.80 | 53.3 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 318.20 | 53.3 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 323.60 | 53.3 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 306.25 | 53.3 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 289.65 | 53.3 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 281.35 | 53.3 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 282.85 | 53.3 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 289.05 | 53.3 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 288.45 | 53.3 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 273.80 | 53.3 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 281.30 | 53.3 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 275.70 | 53.3 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 276.20 | 53.3 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 282.95 | 53.3 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 290.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 290.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 285.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 290.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 285.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 286.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 298.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 291.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 299.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 309.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 316.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 318.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 317.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 312.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 308.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 308.60 | 0 | 0 | - | 0 | 0 | 0 | |||
For Poonawalla Fincorp Ltd - strike price 270 expiring on 24APR2025
Delta for 270 CE is 0.00
Historical price for 270 CE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar POONAWALLA was trading at 323.60. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar POONAWALLA was trading at 306.25. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar POONAWALLA was trading at 289.65. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar POONAWALLA was trading at 281.35. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar POONAWALLA was trading at 282.85. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar POONAWALLA was trading at 289.05. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar POONAWALLA was trading at 288.45. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar POONAWALLA was trading at 273.80. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb POONAWALLA was trading at 281.30. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb POONAWALLA was trading at 275.70. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb POONAWALLA was trading at 276.20. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb POONAWALLA was trading at 282.95. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Feb POONAWALLA was trading at 290.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb POONAWALLA was trading at 290.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb POONAWALLA was trading at 285.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb POONAWALLA was trading at 290.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb POONAWALLA was trading at 285.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb POONAWALLA was trading at 286.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb POONAWALLA was trading at 298.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb POONAWALLA was trading at 291.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb POONAWALLA was trading at 299.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb POONAWALLA was trading at 309.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Feb POONAWALLA was trading at 316.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb POONAWALLA was trading at 318.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb POONAWALLA was trading at 317.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb POONAWALLA was trading at 312.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb POONAWALLA was trading at 308.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb POONAWALLA was trading at 308.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| POONAWALLA 24APR2025 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 353.05 | 0.3 | -0.1 | - | 41 | -17 | 14 |
| 3 Apr | 362.50 | 0.4 | -0.4 | - | 26 | 17 | 30 |
| 1 Apr | 349.40 | 0.8 | 0 | 0.00 | 0 | -1 | 0 |
| 28 Mar | 350.45 | 0.8 | -0.75 | 55.68 | 5 | -1 | 12 |
| 27 Mar | 338.60 | 1.55 | 0.2 | 58.03 | 1 | 0 | 14 |
| 26 Mar | 342.25 | 1.35 | -0.1 | 56.44 | 21 | -2 | 14 |
| 25 Mar | 346.55 | 1.5 | -0.2 | 59.06 | 753 | 9 | 18 |
| 24 Mar | 347.30 | 1.7 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 334.80 | 1.7 | -0.4 | 52.22 | 3 | 0 | 9 |
| 20 Mar | 318.20 | 2.1 | -1.35 | 45.14 | 1 | 0 | 9 |
| 19 Mar | 323.60 | 3.45 | -1.8 | 54.11 | 3 | -1 | 9 |
| 18 Mar | 306.25 | 5.25 | -3.8 | 50.99 | 8 | 7 | 9 |
| 17 Mar | 289.65 | 9.05 | -1.15 | 50.46 | 2 | 1 | 1 |
| 13 Mar | 281.35 | 10.2 | 0 | 4.40 | 0 | 0 | 0 |
| 12 Mar | 282.85 | 10.2 | 0 | 4.88 | 0 | 0 | 0 |
| 10 Mar | 289.05 | 10.2 | 0 | 6.43 | 0 | 0 | 0 |
| 7 Mar | 288.45 | 10.2 | 0 | 6.53 | 0 | 0 | 0 |
| 3 Mar | 273.80 | 10.2 | 0 | 2.29 | 0 | 0 | 0 |
| 28 Feb | 281.30 | 10.2 | 0 | 4.12 | 0 | 0 | 0 |
| 26 Feb | 275.70 | 10.2 | 0 | 2.82 | 0 | 0 | 0 |
| 25 Feb | 276.20 | 10.2 | 0 | 2.82 | 0 | 0 | 0 |
| 24 Feb | 282.95 | 0 | 0 | 4.70 | 0 | 0 | 0 |
| 21 Feb | 290.60 | 0 | 0 | 6.73 | 0 | 0 | 0 |
| 20 Feb | 290.35 | 0 | 0 | 6.28 | 0 | 0 | 0 |
| 19 Feb | 285.60 | 0 | 0 | 5.26 | 0 | 0 | 0 |
| 18 Feb | 290.60 | 0 | 0 | 6.44 | 0 | 0 | 0 |
| 17 Feb | 285.30 | 0 | 0 | 5.17 | 0 | 0 | 0 |
| 14 Feb | 286.55 | 0 | 0 | 5.75 | 0 | 0 | 0 |
| 13 Feb | 298.70 | 0 | 0 | 7.91 | 0 | 0 | 0 |
| 12 Feb | 291.50 | 0 | 0 | 6.40 | 0 | 0 | 0 |
| 11 Feb | 299.65 | 0 | 0 | 8.17 | 0 | 0 | 0 |
| 10 Feb | 309.40 | 0 | 0 | 9.71 | 0 | 0 | 0 |
| 7 Feb | 316.70 | 0 | 0 | 10.76 | 0 | 0 | 0 |
| 6 Feb | 318.70 | 0 | 0 | 10.90 | 0 | 0 | 0 |
| 5 Feb | 317.20 | 0 | 0 | 10.73 | 0 | 0 | 0 |
| 4 Feb | 312.95 | 0 | 0 | 10.02 | 0 | 0 | 0 |
| 3 Feb | 308.00 | 0 | 0 | 9.22 | 0 | 0 | 0 |
| 1 Feb | 308.60 | 0 | 0 | 9.57 | 0 | 0 | 0 |
For Poonawalla Fincorp Ltd - strike price 270 expiring on 24APR2025
Delta for 270 PE is -
Historical price for 270 PE is as follows
On 4 Apr POONAWALLA was trading at 353.05. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 14
On 3 Apr POONAWALLA was trading at 362.50. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 30
On 1 Apr POONAWALLA was trading at 349.40. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 28 Mar POONAWALLA was trading at 350.45. The strike last trading price was 0.8, which was -0.75 lower than the previous day. The implied volatity was 55.68, the open interest changed by -1 which decreased total open position to 12
On 27 Mar POONAWALLA was trading at 338.60. The strike last trading price was 1.55, which was 0.2 higher than the previous day. The implied volatity was 58.03, the open interest changed by 0 which decreased total open position to 14
On 26 Mar POONAWALLA was trading at 342.25. The strike last trading price was 1.35, which was -0.1 lower than the previous day. The implied volatity was 56.44, the open interest changed by -2 which decreased total open position to 14
On 25 Mar POONAWALLA was trading at 346.55. The strike last trading price was 1.5, which was -0.2 lower than the previous day. The implied volatity was 59.06, the open interest changed by 9 which increased total open position to 18
On 24 Mar POONAWALLA was trading at 347.30. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Mar POONAWALLA was trading at 334.80. The strike last trading price was 1.7, which was -0.4 lower than the previous day. The implied volatity was 52.22, the open interest changed by 0 which decreased total open position to 9
On 20 Mar POONAWALLA was trading at 318.20. The strike last trading price was 2.1, which was -1.35 lower than the previous day. The implied volatity was 45.14, the open interest changed by 0 which decreased total open position to 9
On 19 Mar POONAWALLA was trading at 323.60. The strike last trading price was 3.45, which was -1.8 lower than the previous day. The implied volatity was 54.11, the open interest changed by -1 which decreased total open position to 9
On 18 Mar POONAWALLA was trading at 306.25. The strike last trading price was 5.25, which was -3.8 lower than the previous day. The implied volatity was 50.99, the open interest changed by 7 which increased total open position to 9
On 17 Mar POONAWALLA was trading at 289.65. The strike last trading price was 9.05, which was -1.15 lower than the previous day. The implied volatity was 50.46, the open interest changed by 1 which increased total open position to 1
On 13 Mar POONAWALLA was trading at 281.35. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 4.40, the open interest changed by 0 which decreased total open position to 0
On 12 Mar POONAWALLA was trading at 282.85. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 10 Mar POONAWALLA was trading at 289.05. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 6.43, the open interest changed by 0 which decreased total open position to 0
On 7 Mar POONAWALLA was trading at 288.45. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 6.53, the open interest changed by 0 which decreased total open position to 0
On 3 Mar POONAWALLA was trading at 273.80. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
On 28 Feb POONAWALLA was trading at 281.30. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
On 26 Feb POONAWALLA was trading at 275.70. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0
On 25 Feb POONAWALLA was trading at 276.20. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0
On 24 Feb POONAWALLA was trading at 282.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.70, the open interest changed by 0 which decreased total open position to 0
On 21 Feb POONAWALLA was trading at 290.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.73, the open interest changed by 0 which decreased total open position to 0
On 20 Feb POONAWALLA was trading at 290.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 0
On 19 Feb POONAWALLA was trading at 285.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
On 18 Feb POONAWALLA was trading at 290.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.44, the open interest changed by 0 which decreased total open position to 0
On 17 Feb POONAWALLA was trading at 285.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0
On 14 Feb POONAWALLA was trading at 286.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0
On 13 Feb POONAWALLA was trading at 298.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.91, the open interest changed by 0 which decreased total open position to 0
On 12 Feb POONAWALLA was trading at 291.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.40, the open interest changed by 0 which decreased total open position to 0
On 11 Feb POONAWALLA was trading at 299.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.17, the open interest changed by 0 which decreased total open position to 0
On 10 Feb POONAWALLA was trading at 309.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.71, the open interest changed by 0 which decreased total open position to 0
On 7 Feb POONAWALLA was trading at 316.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.76, the open interest changed by 0 which decreased total open position to 0
On 6 Feb POONAWALLA was trading at 318.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.90, the open interest changed by 0 which decreased total open position to 0
On 5 Feb POONAWALLA was trading at 317.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.73, the open interest changed by 0 which decreased total open position to 0
On 4 Feb POONAWALLA was trading at 312.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.02, the open interest changed by 0 which decreased total open position to 0
On 3 Feb POONAWALLA was trading at 308.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.22, the open interest changed by 0 which decreased total open position to 0
On 1 Feb POONAWALLA was trading at 308.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.57, the open interest changed by 0 which decreased total open position to 0
